Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

351–400 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-05-01	ADBE	252	253.56	244.1	250.71	250.71	5.069e+6
2026-05-01	TAP	42.47	42.55	41.78	42.14	42.14	4.517e+6
2026-05-01	DDOG	138.5	142.75	135.38	140.53	140.53	6.248e+6
2026-05-01	DHR	179.82	179.87	174.6	175.15	175.15	3.880e+6
2026-05-01	GPN	72.9	73.46	71.71	72.36	72.36	2.872e+6
2026-05-01	HD	330.1	330.52	323.36	323.88	323.88	3.865e+6
2026-05-01	HLT	325.59	327.56	316.56	318.46	318.46	1.733e+6
2026-05-01	ISRG	458.86	463.14	456.36	457.78	457.78	1.462e+6
2026-05-01	MAS	71.87	72.46	70.8	70.9	70.9	1.991e+6
2026-05-01	MDLZ	61.91	62.19	60.81	61.37	61.37	6.480e+6
2026-05-01	TE	4.77	5.16	4.65	5.15	5.15	9.583e+6
2026-05-01	MKTX	157.4	157.9	151.92	152.03	152.03	667,800
2026-05-01	MO	73.24	74.56	72.72	74.55	74.55	1.181e+7
2026-05-01	ATO	188.57	191.49	187.99	188.54	188.54	676,247
2026-05-01	MRSH	168.94	171.03	166	166.18	166.18	2.482e+6
2026-05-01	MS	190.49	193.5	188.77	190.17	190.17	4.743e+6
2026-05-01	MSI	440.99	441.95	435.88	435.9	435.9	618,133
2026-05-01	MTB	218.46	219.2	216.09	216.44	216.44	744,310
2026-05-01	MUR	41.02	41.02	39.24	40.38	40.38	1.439e+6
2026-05-01	NI	48.3	48.98	48	48.08	48.08	4.687e+6
2026-05-01	MKC	51	51.3	49.98	50.24	50.24	2.913e+6
2026-05-01	ODFL	213.48	215.22	205.37	205.81	205.81	2.187e+6
2026-05-01	OKE	91.16	91.34	88.82	89.29	89.29	3.583e+6
2026-05-01	PLD	142.71	142.78	140.82	141.41	141.41	2.842e+6
2026-05-01	PLTR	143.25	146.44	141.39	144.07	144.07	3.322e+7
2026-05-01	PNC	223.23	223.67	220.7	220.71	220.71	1.029e+6
2026-05-01	PSKY	10.78	11.25	10.71	11.09	11.09	1.229e+7
2026-05-01	REG	77.9	78.77	77.26	78.65	78.65	1.842e+6
2026-05-01	RJF	158.69	158.69	155.8	156.2	156.2	772,300
2026-05-01	RMD	205.39	206.22	198.05	204.41	204.41	3.154e+6
2026-05-01	SATS	123.32	124.34	121.56	123.18	123.18	2.394e+6
2026-05-01	SBAC	220.67	221.05	216.78	217.27	217.27	613,200
2026-05-01	SNDK	1,059.02	1,189.24	1,048	1,187	1,187	2.313e+7
2026-05-01	STI	4.55	4.86	4.4	4.45	4.45	150,802
2026-05-01	STLD	228.58	230.94	225.9	229.27	229.27	941,209
2026-05-01	STT	153.26	154.28	151.69	152	152	1.728e+6
2026-05-01	STX	667.01	728	663.3	726.93	726.93	7.379e+6
2026-05-01	SW	38.51	39.54	38.51	38.98	38.98	6.018e+6
2026-05-01	NWS	30.77	30.84	30.34	30.41	30.41	909,700
2026-05-01	TDC	26.99	28.23	26.92	27.96	27.96	1.945e+6
2026-05-01	ZTS	116.22	116.25	113.76	114.16	114.16	3.204e+6
2026-05-01	TECH	54.98	55.54	53.48	54.92	54.92	1.954e+6
2026-05-01	TFC	50.64	50.85	50.22	50.4	50.4	4.847e+6
2026-05-01	TKO	188.92	190.01	184.1	185.95	185.95	1.028e+6
2026-05-01	TTWO	215.46	217.36	211.58	216.03	216.03	1.042e+6
2026-05-01	TXN	278.68	280.45	275.14	279.6	279.6	4.494e+6
2026-05-01	VFC	19.08	19.39	18.92	19.01	19.01	5.805e+6
2026-05-01	WHR	56.05	57.09	55.11	56.57	56.57	1.512e+6
2026-05-01	WM	234.55	235.62	228.29	228.77	228.77	1.347e+6
2026-05-01	MOS	23.14	23.28	22.69	22.92	22.92	5.395e+6

← anterior siguiente →